ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000120/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,97100,-400,5,-0.41,5608958000,58343,62.99,97500,97700,95000,126700,68300,97500,96136.78,13.75,0,5815,99966,98732,96266,95032,92566,99350,95650,1141,29200,5000,74100,100,1,22812344,22151,9.85,0.57,12,0.26,9854.00,170304.00,147500,20240208,-34.17,76800,20241115,26.43,98500,-1.42,20250219,77500,25.29,20250203,139300,-30.29,20240305,76800,26.43,20241115,0.25,N,000120,5000,1140 억,,3137043,N,N,78,N,00,N
20250221,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95700,-1800,5,-1.85,4910254300,51107,55.18,97500,97700,95000,126700,68300,97500,96077.92,13.75,0,3786,99966,98732,96266,95032,92566,99350,95650,1141,29200,5000,74100,100,1,22812344,21831,9.71,0.56,12,0.22,9854.00,170304.00,147500,20240208,-35.12,76800,20241115,24.61,98500,-2.84,20250219,77500,23.48,20250203,139300,-31.30,20240305,76800,24.61,20241115,0.25,N,000120,5000,1140 억,,3137043,N,N,174,N,00,N
20250221,140103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96500,-1000,5,-1.03,4090672900,42578,45.97,97500,97700,95000,126700,68300,97500,96074.80,13.75,0,5201,99966,98732,96266,95032,92566,99350,95650,1141,29200,5000,74100,100,1,22812344,22014,9.79,0.57,12,0.19,9854.00,170304.00,147500,20240208,-34.58,76800,20241115,25.65,98500,-2.03,20250219,77500,24.52,20250203,139300,-30.73,20240305,76800,25.65,20241115,0.25,N,000120,5000,1140 억,,3137043,N,N,174,N,00,N
20250221,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96000,-1500,5,-1.54,3085509800,32120,34.68,97500,97700,95000,126700,68300,97500,96061.95,13.75,0,1596,99966,98732,96266,95032,92566,99350,95650,1141,29200,5000,74100,100,1,22812344,21900,9.74,0.56,12,0.14,9854.00,170304.00,147500,20240208,-34.92,76800,20241115,25.00,98500,-2.54,20250219,77500,23.87,20250203,139300,-31.08,20240305,76800,25.00,20241115,0.25,N,000120,5000,1140 억,,3137043,N,N,174,N,00,N
20250221,120103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96300,-1200,5,-1.23,2548081900,26531,28.65,97500,97700,95000,126700,68300,97500,96041.68,13.75,0,867,99966,98732,96266,95032,92566,99350,95650,1141,29200,5000,74100,100,1,22812344,21968,9.77,0.57,12,0.12,9854.00,170304.00,147500,20240208,-34.71,76800,20241115,25.39,98500,-2.23,20250219,77500,24.26,20250203,139300,-30.87,20240305,76800,25.39,20241115,0.25,N,000120,5000,1140 억,,3137043,N,N,174,N,00,N
20250221,110103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,-1300,5,-1.33,2150867100,22403,24.19,97500,97700,95000,126700,68300,97500,96007.99,13.75,0,-588,99966,98732,96266,95032,92566,99350,95650,1141,29200,5000,74100,100,1,22812344,21945,9.76,0.56,12,0.10,9854.00,170304.00,147500,20240208,-34.78,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,139300,-30.94,20240305,76800,25.26,20241115,0.25,N,000120,5000,1140 억,,3137043,N,N,174,N,00,N
20250221,100103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95800,-1700,5,-1.74,1479639000,15430,16.66,97500,97700,95000,126700,68300,97500,95893.65,13.75,0,-1535,99966,98732,96266,95032,92566,99350,95650,1141,29200,5000,74100,100,1,22812344,21854,9.72,0.56,12,0.07,9854.00,170304.00,147500,20240208,-35.05,76800,20241115,24.74,98500,-2.74,20250219,77500,23.61,20250203,139300,-31.23,20240305,76800,24.74,20241115,0.25,N,000120,5000,1140 억,,3137043,N,N,174,N,00,N
20250221,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,97600,100,2,0.10,74789200,768,0.83,97500,97600,96800,126700,68300,97500,97381.77,13.75,0,-165,99966,98732,96266,95032,92566,99350,95650,1141,29200,5000,74100,100,1,22812344,22265,9.90,0.57,12,0.00,9854.00,170304.00,147500,20240208,-33.83,76800,20241115,27.08,98500,-0.91,20250219,77500,25.94,20250203,139300,-29.94,20240305,76800,27.08,20241115,0.25,N,000120,5000,1140 억,,3137043,N,N,174,N,00,N
20250220,160103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,97500,2100,2,2.20,8925470900,92587,109.64,94200,97500,93800,124000,66800,95400,96395.49,13.62,0,34747,100000,97700,96200,93900,92400,98850,95050,1141,28600,5000,72500,100,1,22812344,22242,9.89,0.57,12,0.41,9854.00,170304.00,147800,20240207,-34.03,76800,20241115,26.95,98500,-1.02,20250219,77500,25.81,20250203,139300,-30.01,20240305,76800,26.95,20241115,0.21,N,000120,5000,1140 억,,3106972,N,N,174,N,00,N
20250220,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,800,2,0.84,7396869500,76868,91.03,94200,97500,93800,124000,66800,95400,96228.20,13.62,0,29641,100000,97700,96200,93900,92400,98850,95050,1141,28600,5000,72500,100,1,22812344,21945,9.76,0.56,12,0.34,9854.00,170304.00,147800,20240207,-34.91,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,139300,-30.94,20240305,76800,25.26,20241115,0.21,N,000120,5000,1140 억,,3106972,N,N,116,N,00,N
20250220,140103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96100,700,2,0.73,6608701100,68685,81.34,94200,97500,93800,124000,66800,95400,96217.53,13.62,0,27097,100000,97700,96200,93900,92400,98850,95050,1141,28600,5000,72500,100,1,22812344,21923,9.75,0.56,12,0.30,9854.00,170304.00,147800,20240207,-34.98,76800,20241115,25.13,98500,-2.44,20250219,77500,24.00,20250203,139300,-31.01,20240305,76800,25.13,20241115,0.21,N,000120,5000,1140 억,,3106972,N,N,116,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 160102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 97100 -400 5 -0.41 5608958000 58343 62.99 97500 97700 95000 126700 68300 97500 96136.78 13.75 0 5815 99966 98732 96266 95032 92566 99350 95650 1141 29200 5000 74100 100 1 22812344 22151 9.85 0.57 12 0.26 9854.00 170304.00 147500 20240208 -34.17 76800 20241115 26.43 98500 -1.42 20250219 77500 25.29 20250203 139300 -30.29 20240305 76800 26.43 20241115 0.25 N 000120 5000 1140 억 3137043 N N 78 N 00 N
3 20250221 150103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95700 -1800 5 -1.85 4910254300 51107 55.18 97500 97700 95000 126700 68300 97500 96077.92 13.75 0 3786 99966 98732 96266 95032 92566 99350 95650 1141 29200 5000 74100 100 1 22812344 21831 9.71 0.56 12 0.22 9854.00 170304.00 147500 20240208 -35.12 76800 20241115 24.61 98500 -2.84 20250219 77500 23.48 20250203 139300 -31.30 20240305 76800 24.61 20241115 0.25 N 000120 5000 1140 억 3137043 N N 174 N 00 N
4 20250221 140103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 96500 -1000 5 -1.03 4090672900 42578 45.97 97500 97700 95000 126700 68300 97500 96074.80 13.75 0 5201 99966 98732 96266 95032 92566 99350 95650 1141 29200 5000 74100 100 1 22812344 22014 9.79 0.57 12 0.19 9854.00 170304.00 147500 20240208 -34.58 76800 20241115 25.65 98500 -2.03 20250219 77500 24.52 20250203 139300 -30.73 20240305 76800 25.65 20241115 0.25 N 000120 5000 1140 억 3137043 N N 174 N 00 N
5 20250221 130102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 96000 -1500 5 -1.54 3085509800 32120 34.68 97500 97700 95000 126700 68300 97500 96061.95 13.75 0 1596 99966 98732 96266 95032 92566 99350 95650 1141 29200 5000 74100 100 1 22812344 21900 9.74 0.56 12 0.14 9854.00 170304.00 147500 20240208 -34.92 76800 20241115 25.00 98500 -2.54 20250219 77500 23.87 20250203 139300 -31.08 20240305 76800 25.00 20241115 0.25 N 000120 5000 1140 억 3137043 N N 174 N 00 N
6 20250221 120103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 96300 -1200 5 -1.23 2548081900 26531 28.65 97500 97700 95000 126700 68300 97500 96041.68 13.75 0 867 99966 98732 96266 95032 92566 99350 95650 1141 29200 5000 74100 100 1 22812344 21968 9.77 0.57 12 0.12 9854.00 170304.00 147500 20240208 -34.71 76800 20241115 25.39 98500 -2.23 20250219 77500 24.26 20250203 139300 -30.87 20240305 76800 25.39 20241115 0.25 N 000120 5000 1140 억 3137043 N N 174 N 00 N
7 20250221 110103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 96200 -1300 5 -1.33 2150867100 22403 24.19 97500 97700 95000 126700 68300 97500 96007.99 13.75 0 -588 99966 98732 96266 95032 92566 99350 95650 1141 29200 5000 74100 100 1 22812344 21945 9.76 0.56 12 0.10 9854.00 170304.00 147500 20240208 -34.78 76800 20241115 25.26 98500 -2.34 20250219 77500 24.13 20250203 139300 -30.94 20240305 76800 25.26 20241115 0.25 N 000120 5000 1140 억 3137043 N N 174 N 00 N
8 20250221 100103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 95800 -1700 5 -1.74 1479639000 15430 16.66 97500 97700 95000 126700 68300 97500 95893.65 13.75 0 -1535 99966 98732 96266 95032 92566 99350 95650 1141 29200 5000 74100 100 1 22812344 21854 9.72 0.56 12 0.07 9854.00 170304.00 147500 20240208 -35.05 76800 20241115 24.74 98500 -2.74 20250219 77500 23.61 20250203 139300 -31.23 20240305 76800 24.74 20241115 0.25 N 000120 5000 1140 억 3137043 N N 174 N 00 N
9 20250221 090102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 97600 100 2 0.10 74789200 768 0.83 97500 97600 96800 126700 68300 97500 97381.77 13.75 0 -165 99966 98732 96266 95032 92566 99350 95650 1141 29200 5000 74100 100 1 22812344 22265 9.90 0.57 12 0.00 9854.00 170304.00 147500 20240208 -33.83 76800 20241115 27.08 98500 -0.91 20250219 77500 25.94 20250203 139300 -29.94 20240305 76800 27.08 20241115 0.25 N 000120 5000 1140 억 3137043 N N 174 N 00 N
10 20250220 160103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 97500 2100 2 2.20 8925470900 92587 109.64 94200 97500 93800 124000 66800 95400 96395.49 13.62 0 34747 100000 97700 96200 93900 92400 98850 95050 1141 28600 5000 72500 100 1 22812344 22242 9.89 0.57 12 0.41 9854.00 170304.00 147800 20240207 -34.03 76800 20241115 26.95 98500 -1.02 20250219 77500 25.81 20250203 139300 -30.01 20240305 76800 26.95 20241115 0.21 N 000120 5000 1140 억 3106972 N N 174 N 00 N
11 20250220 150102 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 96200 800 2 0.84 7396869500 76868 91.03 94200 97500 93800 124000 66800 95400 96228.20 13.62 0 29641 100000 97700 96200 93900 92400 98850 95050 1141 28600 5000 72500 100 1 22812344 21945 9.76 0.56 12 0.34 9854.00 170304.00 147800 20240207 -34.91 76800 20241115 25.26 98500 -2.34 20250219 77500 24.13 20250203 139300 -30.94 20240305 76800 25.26 20241115 0.21 N 000120 5000 1140 억 3106972 N N 116 N 00 N
12 20250220 140103 55 30.00 KOSPI200 운송·창고 N N N Y 40 N 96100 700 2 0.73 6608701100 68685 81.34 94200 97500 93800 124000 66800 95400 96217.53 13.62 0 27097 100000 97700 96200 93900 92400 98850 95050 1141 28600 5000 72500 100 1 22812344 21923 9.75 0.56 12 0.30 9854.00 170304.00 147800 20240207 -34.98 76800 20241115 25.13 98500 -2.44 20250219 77500 24.00 20250203 139300 -31.01 20240305 76800 25.13 20241115 0.21 N 000120 5000 1140 억 3106972 N N 116 N 00 N